Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 79.04 | 80.29 | 78.76 | 79.25 | 403,407 | +0.38(+0.48%) |
Jul 30, 2018 | 80.64 | 80.97 | 78.61 | 78.87 | 200,316 | -1.58(-1.96%) |
Jul 27, 2018 | 81.69 | 82.20 | 80.13 | 80.45 | 232,900 | -1.21(-1.48%) |
Jul 26, 2018 | 81.90 | 83.79 | 81.37 | 81.66 | 200,797 | -0.25(-0.31%) |
Jul 25, 2018 | 81.82 | 83.46 | 81.43 | 81.91 | 226,917 | +0.79(+0.97%) |
Jul 24, 2018 | 82.22 | 83.35 | 80.70 | 81.12 | 194,089 | -0.81(-0.99%) |
Jul 23, 2018 | 83.77 | 85.12 | 81.59 | 81.93 | 232,345 | -1.46(-1.75%) |
Jul 20, 2018 | 83.98 | 85.66 | 83.05 | 83.39 | 156,060 | -0.47(-0.56%) |
Jul 19, 2018 | 82.27 | 84.97 | 81.19 | 83.86 | 261,421 | +1.38(+1.67%) |
Jul 18, 2018 | 81.98 | 83.77 | 81.00 | 82.48 | 198,982 | +0.50(+0.61%) |
Jul 17, 2018 | 79.47 | 82.14 | 79.31 | 81.98 | 153,065 | +2.15(+2.69%) |
Jul 16, 2018 | 79.87 | 81.02 | 78.69 | 79.83 | 170,781 | +0.17(+0.21%) |
Jul 13, 2018 | 82.23 | 83.50 | 79.28 | 79.66 | 196,103 | -2.81(-3.41%) |
Jul 12, 2018 | 82.08 | 83.49 | 81.55 | 82.47 | 200,556 | +0.55(+0.67%) |
Jul 11, 2018 | 80.68 | 83.20 | 80.21 | 81.92 | 207,801 | +0.25(+0.31%) |
Jul 10, 2018 | 79.53 | 81.79 | 79.01 | 81.67 | 237,310 | +2.38(+3.00%) |
Jul 09, 2018 | 78.50 | 80.44 | 77.71 | 79.29 | 209,990 | +1.07(+1.37%) |
Jul 06, 2018 | 76.71 | 78.54 | 76.35 | 78.22 | 269,936 | +1.69(+2.21%) |
Jul 05, 2018 | 76.38 | 77.27 | 75.27 | 76.53 | 233,597 | +0.62(+0.82%) |
Jul 03, 2018 | 75.91 | 75.91 | 75.91 | 0 | -0.57(-0.75%) | |
Jul 02, 2018 | 75.34 | 76.71 | 74.90 | 76.48 | 110,240 | +0.82(+1.08%) |
Jun 29, 2018 | 76.39 | 76.39 | 74.78 | 75.66 | 164,219 | -0.27(-0.36%) |
Jun 28, 2018 | 74.55 | 76.40 | 73.34 | 75.93 | 163,020 | +1.47(+1.97%) |
Jun 27, 2018 | 74.61 | 75.88 | 73.25 | 74.46 | 173,979 | -0.22(-0.29%) |
Jun 26, 2018 | 73.46 | 74.75 | 72.15 | 74.68 | 180,334 | +0.97(+1.32%) |
Jun 25, 2018 | 75.65 | 75.87 | 72.28 | 73.71 | 257,447 | -2.30(-3.03%) |
Jun 22, 2018 | 75.60 | 76.60 | 73.99 | 76.01 | 500,834 | +0.36(+0.48%) |
Jun 21, 2018 | 74.72 | 76.37 | 73.16 | 75.65 | 250,528 | +1.21(+1.63%) |
Jun 20, 2018 | 75.40 | 76.55 | 74.24 | 74.44 | 176,311 | -0.87(-1.16%) |
Jun 19, 2018 | 72.18 | 75.74 | 72.18 | 75.31 | 459,894 | +2.50(+3.43%) |
Jun 18, 2018 | 71.89 | 73.84 | 71.45 | 72.81 | 144,630 | +0.84(+1.17%) |
Jun 15, 2018 | 73.44 | 71.94 | 71.97 | 622,876 | -1.47(-2.00%) | |
Jun 14, 2018 | 76.59 | 77.32 | 73.30 | 73.44 | 263,668 | -3.18(-4.15%) |
Jun 13, 2018 | 74.15 | 77.31 | 72.16 | 76.62 | 377,104 | +2.23(+3.00%) |
Jun 12, 2018 | 73.30 | 74.61 | 72.00 | 74.39 | 256,856 | +2.90(+4.06%) |
Jun 11, 2018 | 73.97 | 73.97 | 70.35 | 71.49 | 320,837 | -0.55(-0.76%) |
Jun 08, 2018 | 67.87 | 74.42 | 67.04 | 72.04 | 581,584 | +4.17(+6.14%) |
Jun 07, 2018 | 68.93 | 69.07 | 67.69 | 67.87 | 181,814 | -1.12(-1.62%) |
Jun 06, 2018 | 69.23 | 68.99 | 134,020 | +1.75(+2.60%) | ||
Jun 05, 2018 | 67.93 | 69.75 | 66.58 | 67.24 | 158,757 | -0.44(-0.65%) |
Jun 04, 2018 | 67.16 | 67.73 | 65.14 | 67.68 | 160,847 | +0.52(+0.77%) |
Jun 01, 2018 | 67.87 | 68.52 | 66.58 | 67.16 | 235,907 | -0.25(-0.37%) |
May 31, 2018 | 67.15 | 67.69 | 65.60 | 67.41 | 165,656 | +0.47(+0.70%) |
May 30, 2018 | 65.84 | 67.32 | 65.84 | 66.94 | 175,605 | +1.43(+2.18%) |
May 29, 2018 | 66.43 | 66.58 | 64.52 | 65.51 | 160,347 | -1.23(-1.84%) |
May 25, 2018 | 66.74 | 66.74 | 66.74 | 0 | -0.56(-0.83%) | |
May 24, 2018 | 65.98 | 67.48 | 65.98 | 67.30 | 119,382 | +1.46(+2.22%) |
May 23, 2018 | 65.94 | 67.30 | 65.63 | 65.84 | 177,124 | -0.69(-1.04%) |
May 22, 2018 | 64.79 | 66.85 | 64.59 | 66.53 | 324,030 | +2.07(+3.21%) |
May 21, 2018 | 65.66 | 67.26 | 64.15 | 64.46 | 318,305 | -0.90(-1.38%) |
May 18, 2018 | 68.78 | 69.17 | 65.18 | 65.36 | 282,420 | -3.23(-4.71%) |
May 17, 2018 | 68.49 | 69.49 | 67.55 | 68.59 | 281,870 | +0.86(+1.27%) |
May 16, 2018 | 67.10 | 68.78 | 66.86 | 67.73 | 485,571 | +1.73(+2.62%) |
May 15, 2018 | 64.44 | 67.00 | 64.00 | 66.00 | 235,656 | +1.48(+2.29%) |
May 14, 2018 | 65.56 | 66.45 | 62.68 | 64.52 | 484,387 | -1.05(-1.60%) |
May 11, 2018 | 61.79 | 66.69 | 61.79 | 65.57 | 337,020 | +3.19(+5.11%) |
May 10, 2018 | 59.00 | 63.83 | 56.14 | 62.38 | 556,651 | +2.25(+3.74%) |
May 09, 2018 | 58.42 | 60.55 | 58.09 | 60.13 | 425,248 | +2.08(+3.58%) |
May 08, 2018 | 55.91 | 58.34 | 55.33 | 58.05 | 228,508 | +1.69(+3.00%) |
May 07, 2018 | 55.95 | 58.25 | 54.05 | 56.36 | 238,273 | +0.37(+0.66%) |
May 04, 2018 | 52.73 | 56.02 | 51.96 | 55.99 | 315,866 | +3.18(+6.02%) |
May 03, 2018 | 52.36 | 53.50 | 51.84 | 52.81 | 175,258 | +0.34(+0.65%) |
May 02, 2018 | 52.76 | 53.36 | 52.03 | 52.47 | 105,450 | -0.36(-0.68%) |